5 DAY PERFORMANCE
+46.55%
1 MONTH PERFORMANCE
+24.45%
3 MONTH PERFORMANCE
+4.29%
6 MONTH PERFORMANCE
+178.69%
YEAR-TO-DATE PERFORMANCE
-5.03%
1 YEAR PERFORMANCE
-54.30%
Nano Labs Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.24 | $5.16 (-1.53%) | $5.32 | $5.01 | 6,051 | $337.34 M |
| 03/11/2025 | $5.20 | $5.12 (-1.54%) | $5.28 | $5.07 | 7,550 | $344.75 M |
| 03/10/2025 | $5.40 | $5.34 (-1.11%) | $5.74 | $5.02 | 7,517 | $359.56 M |
| 03/07/2025 | $5.60 | $5.80 (3.57%) | $6.50 | $5.25 | 18,200 | $390.54 M |
| 03/06/2025 | $5.44 | $5.55 (2.02%) | $6.16 | $5.35 | 11,500 | $373.70 M |
| 03/05/2025 | $5.51 | $5.60 (1.63%) | $5.80 | $5.51 | 3,400 | $377.07 M |
| 03/04/2025 | $5.33 | $5.46 (2.44%) | $5.94 | $5.00 | 27,700 | $367.64 M |
| 03/03/2025 | $6.06 | $5.80 (-4.29%) | $6.40 | $5.80 | 30,142 | $390.54 M |
| 02/28/2025 | $6.18 | $6.30 (1.94%) | $6.60 | $5.41 | 48,526 | $424.20 M |
| 02/27/2025 | $5.89 | $6.00 (1.87%) | $6.66 | $5.89 | 10,200 | $404.00 M |
| 02/26/2025 | $5.80 | $6.51 (12.24%) | $6.59 | $5.80 | 8,748 | $438.34 M |
| 02/25/2025 | $5.98 | $5.80 (-3.01%) | $6.00 | $5.40 | 23,444 | $390.54 M |
| 02/24/2025 | $6.45 | $6.15 (-4.65%) | $6.58 | $5.80 | 27,598 | $414.10 M |
| 02/21/2025 | $6.75 | $6.58 (-2.52%) | $7.41 | $6.58 | 49,911 | $443.06 M |
| 02/20/2025 | $6.61 | $6.71 (1.51%) | $6.75 | $6.32 | 6,414 | $451.81 M |
| 02/19/2025 | $6.50 | $6.48 (-0.31%) | $6.74 | $6.30 | 13,538 | $436.32 M |
| 02/18/2025 | $6.81 | $6.70 (-1.62%) | $6.95 | $6.46 | 26,331 | $451.14 M |
| 02/14/2025 | $6.62 | $7.24 (9.37%) | $7.24 | $6.62 | 9,200 | $487.50 M |
| 02/13/2025 | $6.80 | $6.88 (1.18%) | $7.00 | $6.56 | 10,642 | $463.26 M |
| 02/12/2025 | $6.66 | $6.83 (2.55%) | $6.99 | $6.63 | 6,806 | $459.89 M |
| 02/11/2025 | $6.71 | $7.07 (5.37%) | $7.09 | $6.71 | 11,046 | $476.05 M |
| 02/10/2025 | $6.55 | $6.85 (4.58%) | $6.99 | $6.55 | 10,030 | $461.24 M |
| 02/07/2025 | $6.21 | $6.68 (7.57%) | $6.87 | $6.21 | 9,523 | $449.79 M |
| 02/06/2025 | $6.49 | $6.35 (-2.16%) | $6.66 | $6.32 | 7,100 | $427.57 M |
| 02/05/2025 | $6.50 | $6.66 (2.46%) | $6.70 | $6.40 | 19,300 | $448.44 M |
| 02/04/2025 | $6.31 | $6.70 (6.18%) | $6.75 | $6.18 | 22,450 | $451.14 M |
| 02/03/2025 | $6.50 | $6.11 (-6%) | $6.73 | $5.98 | 57,414 | $411.41 M |
| 01/31/2025 | $6.85 | $6.84 (-0.15%) | $6.93 | $6.38 | 20,776 | $460.56 M |
| 01/30/2025 | $6.90 | $6.95 (0.72%) | $6.95 | $6.33 | 14,101 | $467.97 M |
| 01/29/2025 | $6.55 | $7.00 (6.87%) | $7.00 | $6.06 | 47,831 | $471.34 M |
| 01/28/2025 | $7.50 | $6.76 (-9.87%) | $7.50 | $5.76 | 960,600 | $455.18 M |
| 01/27/2025 | $7.97 | $7.62 (-4.39%) | $7.97 | $7.35 | 26,372 | $513.08 M |
| 01/24/2025 | $7.49 | $8.24 (10.01%) | $8.47 | $7.49 | 18,900 | $554.83 M |
| 01/23/2025 | $7.66 | $7.50 (-2.09%) | $8.22 | $7.33 | 24,307 | $505.00 M |
| 01/22/2025 | $7.98 | $7.66 (-4.01%) | $8.35 | $7.66 | 10,590 | $515.78 M |
| 01/21/2025 | $7.97 | $8.14 (2.13%) | $8.95 | $7.95 | 37,200 | $548.10 M |
| 01/17/2025 | $8.10 | $7.71 (-4.81%) | $8.46 | $7.64 | 49,326 | $519.14 M |
| 01/16/2025 | $8.16 | $8.10 (-0.74%) | $9.17 | $7.52 | 89,413 | $545.40 M |
| 01/15/2025 | $7.45 | $8.03 (7.79%) | $8.35 | $7.23 | 20,327 | $540.69 M |
| 01/14/2025 | $7.07 | $7.30 (3.25%) | $7.65 | $6.99 | 34,119 | $491.54 M |
| 01/13/2025 | $7.06 | $7.07 (0.14%) | $7.76 | $7.04 | 12,915 | $476.05 M |
| 01/10/2025 | $7.74 | $7.28 (-5.94%) | $7.74 | $7.15 | 9,796 | $490.19 M |
| 01/08/2025 | $7.75 | $7.62 (-1.68%) | $8.04 | $7.57 | 39,000 | $513.08 M |
| 01/07/2025 | $8.44 | $7.75 (-8.18%) | $8.59 | $7.50 | 49,953 | $521.84 M |
| 01/06/2025 | $8.24 | $8.50 (3.16%) | $8.88 | $8.24 | 24,337 | $572.34 M |
| 01/03/2025 | $9.25 | $8.10 (-12.43%) | $10.11 | $8.10 | 60,599 | $545.40 M |
| 01/02/2025 | $8.95 | $9.50 (6.15%) | $9.55 | $8.68 | 43,913 | $639.67 M |
| 12/31/2024 | $8.80 | $8.95 (1.7%) | $9.00 | $8.32 | 25,500 | $602.64 M |
| 12/30/2024 | $7.58 | $9.07 (19.66%) | $9.07 | $6.66 | 111,552 | $610.72 M |
| 12/27/2024 | $7.91 | $7.75 (-2.02%) | $8.01 | $7.55 | 50,121 | $521.84 M |
| 12/26/2024 | $8.65 | $8.08 (-6.59%) | $8.65 | $7.50 | 822,112 | $544.06 M |
| 12/24/2024 | $7.87 | $8.99 (14.23%) | $9.00 | $7.87 | 10,500 | $605.33 M |
| 12/23/2024 | $8.58 | $8.27 (-3.61%) | $8.69 | $7.85 | 22,000 | $556.85 M |
| 12/20/2024 | $7.80 | $8.72 (11.79%) | $8.83 | $7.80 | 40,700 | $587.15 M |
| 12/19/2024 | $8.97 | $8.46 (-5.69%) | $9.05 | $8.06 | 31,511 | $569.64 M |
| 12/18/2024 | $9.09 | $9.08 (-0.11%) | $9.34 | $8.50 | 32,930 | $611.39 M |
| 12/17/2024 | $9.36 | $9.27 (-0.96%) | $9.71 | $8.50 | 88,625 | $624.18 M |
| 12/16/2024 | $9.00 | $9.39 (4.33%) | $10.42 | $9.00 | 95,409 | $632.26 M |
| 12/13/2024 | $8.60 | $8.87 (3.14%) | $9.65 | $8.60 | 90,700 | $597.25 M |
| 12/12/2024 | $8.00 | $8.15 (1.88%) | $9.48 | $7.75 | 153,840 | $548.77 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
